OTC/BB Most Active Stocks Wednesday, October 30, 2013

New Post Public Reply Private Reply Replies (0) Message Board

Oct 30, 2013 at 2:43 PM

OTC/BB Most Active Stocks Wednesday, October 30, 2013 2:43:21 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTHP Guided Therapeutics +2.69 0.6500 +0.0550 +9.24% 0.6500 0.5970 14:06
FNMAS Fannie Mae Pfd S +2.49 7.0800 +0.2800 +4.12% 7.0900 6.8000 14:23
FMCKL Freddie Mac 6.02 Pfd +2.16 5.9800 +0.4300 +7.75% 5.9800 5.6000 14:20
AMZZ Amazonica Corp +2.02 0.6900 +0.0300 +4.55% 0.6900 0.6900 13:37
FNMAL Fed Natl Mtg Pfd M +1.98 10.7500 +0.5500 +5.39% 10.8000 10.5000 14:15
FRAF Franklin Finl Svcs Corp +1.96 16.2000 +0.1900 +1.19% 16.2000 16.0500 12:07
VASO Vasomedical Inc +1.87 0.2900 +0.0160 +5.84% 0.2980 0.2720 13:59
FMCKJ Freddie Mac Pfd Z +1.87 7.0500 +0.2200 +3.22% 7.0500 6.8300 14:27
FMCKI Federal Home Loan Mortgage Corporation. +1.83 5.9700 +0.3500 +6.23% 5.9700 5.8500 14:27
NTIP Network-1 Sec Solu +1.77 1.7000 +0.0500 +3.03% 1.7000 1.6700 14:15
FMCCL Freddie Mac Var RTS +1.70 10.9000 +0.4000 +3.81% 11.0000 10.5000 14:08
DIRI Direct Insite Cp +1.62 1.7200 +0.0700 +4.24% 1.7200 1.6900 12:53
NCBS Nicolet +1.59 17.0000 +0.3500 +2.10% 17.0000 16.7500 12:46
BYLK Baylake Corp +1.56 11.0500 +0.1000 +0.91% 11.0500 10.8500 14:17
FMCCP Freddie Mac Pfd P +1.56 11.0000 +0.4500 +4.27% 11.0000 10.5400 13:48
NXTD Nxt-Id +1.54 4.1600 +0.6600 +18.86% 4.1600 3.9000 14:23
LIQT Blue Moose Media +1.34 2.7500 +0.1000 +3.77% 2.7900 2.6500 14:27
CLDS Cloud Star Corp +1.31 0.3500 +0.0450 +14.75% 0.3700 0.2800 14:27
FMCCJ Freddie Mac Pfd Q +1.28 10.8000 +0.4200 +4.05% 10.8000 10.3800 12:49
FMCCO Freddie Mac 5.81 O +1.25 10.7700 +0.6100 +6.00% 10.7700 10.7700 11:46
FPMI Fluoropharma Medical Inc +1.10 0.6300 +0.0300 +5.00% 0.6400 0.6300 14:09
BFDI Brekford Intl Corp +1.09 0.4901 +0.0301 +6.54% 0.4901 0.4300 13:35
FMCKO Fed Home Ln Mtg +0.99 5.5600 +0.1200 +2.21% 5.8500 5.4400 14:00
FNMAO Fannie Mae Noncum G +0.94 10.6500 +0.2600 +2.50% 10.6900 10.3900 13:01
HIPP Hipcricket Inc +0.93 0.4800 +0.0205 +4.46% 0.4900 0.4650 14:23
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 13:21
MEDA Media Analytics Corp +0.85 0.7500 +0.0500 +7.14% 0.7500 0.6800 14:26
FMCKM Federal Home Ln Mtg +0.76 5.6000 +0.1100 +2.00% 5.7400 5.3700 13:02
SMTP Smtp Inc +0.71 1.0800 +0.0200 +1.89% 1.0800 1.0800 13:06
FNMAP Fannie Mae Pfd F +0.71 10.6500 +0.1500 +1.43% 10.6500 10.4800 11:01
MARA Marathon Patent Group Inc. +0.69 5.9000 +0.2000 +3.51% 5.9000 5.7000 14:27
VUZI Vuzix Corp +0.59 2.5200 +0.0900 +3.70% 2.5400 2.4001 14:07
FMBH First Mid Ill Bancshares Inc +0.56 22.5000 +0.3000 +1.35% 22.5000 22.2000 12:14
FNMAJ Fannie Mae Pfd R +0.45 6.1100 +0.0600 +0.99% 6.2500 5.9600 12:45
FMCCT Federal Home Loan Mortgage Corporation. +0.44 10.8800 +0.1300 +1.21% 10.8800 10.8700 11:25
PARR Par Pete Corp +0.44 2.4100 +0.0400 +1.69% 2.4800 2.3700 14:22
FNMAK Federal Natl Pfd N +0.43 11.0500 +0.2400 +2.22% 11.0500 10.8100 14:09
HZNM Horizon Minerals Cor +0.41 0.4800 +0.0100 +2.13% 0.4800 0.3800 12:33
GLSO Glassesoff Inc. +0.39 1.2400 +0.0100 +0.81% 1.2700 1.2100 13:16
HRAA Health Rev Assurn +0.39 0.2600 +0.0050 +1.96% 0.2600 0.2401 11:21
SNWV Sanuwave Health Inc +0.37 0.7990 +0.0089 +1.13% 0.8190 0.7900 12:50
FNMAI Fed Ntl Mtg Ser Q +0.34 5.7500 +0.0500 +0.88% 6.0000 5.7000 14:24
OPLI Ophthalix Inc +0.32 5.7500 +0.7400 +14.77% 5.7500 4.9900 14:26
PROP Propell Corp +0.31 0.4000 +0.0100 +2.56% 0.4100 0.3850 14:24
FVRG Forevergreen Worldwide Corporation +0.30 1.7100 +0.0700 +4.27% 1.7200 1.6000 14:04
FNMAG Fannie Mae 5.375 I +0.29 10.5500 +0.0600 +0.57% 10.5500 10.4900 12:39
FNMFN Federal National Mortgage Association +0.28 11.7000 +0.1000 +0.86% 11.8000 11.6000 14:19
VEND Fresh Healthy Vending International Inc. +0.22 1.5400 +0.0400 +2.67% 1.5400 1.5000 13:21
SHPR Poly Shield Technologies Inc +0.22 1.0300 +0.0100 +0.98% 1.0400 1.0280 14:27
FNMAT Federal Natl Pfd T +0.20 8.8300 +0.0200 +0.23% 8.9900 8.5000 14:24
AKPB Alaska Pac Bancshs +0.18 16.8300 +0.2300 +1.39% 16.8300 16.7200 14:15
WTER Alkaline Water Company Inc. (The) +0.18 0.5460 +0.0060 +1.11% 0.5490 0.5350 14:14
PNDMF Pni Digital Media +0.12 0.7800 +0.0060 +0.78% 0.7882 0.7800 13:14
SCRC Scripsamerica Inc +0.10 0.2799 +0.0049 +1.78% 0.2800 0.2660 14:27
BRBW Brunswick Bancorp +0.07 5.0400 +0.0100 +0.20% 5.0500 5.0300 11:38
BMRA Biomerica Inc +0.01 0.8160 +0.0010 +0.12% 0.8160 0.8160 13:08
PUGE Puget Technologies unch 1.3800 unch unch 1.4300 1.2600 14:27
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 14:01
DCBF Dcb Financial Corp unch 6.0500 unch unch 6.1500 6.0500 14:03
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 12.1250 11.0000 13:57
AMZG American Eagle Energy Corp unch 2.2200 +0.0200 +0.91% 2.2200 2.1500 14:26
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
CIGW Cig Wireless Corp unch 2.4000 unch unch 2.4300 2.3300 13:36
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 14:11
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
HIIT Hii Technologies unch 0.3700 unch unch 0.3750 0.3700 13:47
CYRX Cryoport Inc unch 0.4150 unch unch 0.4150 0.4150 13:50
XBTC Xhibit Corp. -0.12 1.5500 -0.0100 -0.64% 1.5500 1.5200 13:12
MMTIF Micromem Tech Inc -0.12 0.4300 -0.0090 -2.05% 0.4480 0.4101 13:58
SFES Safestitch Medical -0.22 1.5100 -0.0100 -0.66% 1.5200 1.5000 13:40
VPIG Virtual Piggy Inc -0.24 1.0000 -0.0100 -0.99% 1.0200 1.0000 13:43
APPA A.P. Pharma -0.26 0.4600 unch unch 0.4650 0.4300 14:22
TTNP Titan Pharma Inc -0.27 0.8510 -0.0190 -2.18% 0.8797 0.8500 14:27
DECN Decision Diagnostics Corp -0.27 0.7000 -0.0100 -1.41% 0.7300 0.6700 14:23
SITO Single Touch Systems -0.30 0.5950 -0.0050 -0.83% 0.6060 0.5950 13:28
ZERO Save The World Air I -0.30 1.2200 -0.0100 -0.81% 1.2400 1.2100 13:47
SNGX Soligenix Inc. -0.31 1.9900 -0.0200 -1.00% 2.0200 1.9100 13:34
ENSV Enservco Corpporation -0.33 1.3600 -0.0200 -1.45% 1.4300 1.3300 13:57
ACLZ Accelerize New Media -0.34 1.4900 -0.0300 -1.97% 1.5200 1.4500 14:19
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
CRVW Careview Comm Inc -0.37 0.4700 unch unch 0.4700 0.4500 10:42
UBIQ Ubiquity Broadcasting Corp. -0.38 10.2000 -0.3000 -2.86% 10.5000 10.0000 14:17
UMAX Umax Group Corp -0.45 0.7300 +0.0100 +1.39% 0.7300 0.6400 14:03
CWBK Commercewest Bk [Ca] -0.46 13.2500 -0.2000 -1.49% 13.2500 13.2500 13:48
FNMA Fannie Mae -0.47 2.3500 -0.0700 -2.89% 2.4600 2.3300 14:28
TQLA Montalvo Spirits In -0.49 0.2810 -0.0060 -2.09% 0.2870 0.2810 13:56
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 13:24
DAKP Mct Holding Corp. -0.58 2.2700 -0.0700 -2.99% 2.3200 2.2500 14:22
FMCC Freddie Mac -0.60 2.2550 -0.0850 -3.63% 2.3400 2.2200 14:27
LBMH Liberator Medical Hl -0.61 2.2800 -0.0400 -1.72% 2.3500 2.2500 14:23
NHLD National Holdings -0.67 0.3650 -0.0050 -1.35% 0.3701 0.3700 14:27
FTTN First Titan Corp. -0.70 1.3200 -0.1000 -7.04% 1.4200 1.3000 14:19
SGMZ Sungame Corp -0.71 7.1300 -1.2400 -14.81% 7.5000 7.1300 12:22
UBMI United Bancorp [Mi] -0.75 7.3500 -0.0500 -0.68% 7.3500 7.3300 14:12
BZNE Biozone Pharm -0.76 0.7350 -0.0650 -8.13% 0.8025 0.7200 14:25
MRIC Mri Interventions -0.86 1.4900 -0.0200 -1.32% 1.5200 1.4900 13:57
SIAF Sino Agro Food Inc -0.87 0.4270 -0.0130 -2.95% 0.4400 0.4210 14:26
CLCN Creative Learning Corp -0.97 1.7200 -0.0800 -4.44% 1.7200 1.7200 10:55
CZICF Canadian Zinc Corp -0.97 0.4400 -0.0150 -3.30% 0.4550 0.4355 13:14
NROM Noble Romans Inc -1.21 1.4400 -0.0300 -2.04% 1.5000 1.4400 12:07

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Youth Mental Health: New Survey Spurs Action

What's the 2025 Survey Telling Us? Numbers hit like a gut punch, don't they? The 2025 National Youth Risk Behavior Survey unveils some hard truths — truths that can't be softer just because we've made headway. We're talking about one in three high schoolers in this country feeling persistently down. That's about 33.3% of them, wrestling with sadness and hopelessness...

IWP and SHARE Forge New Path for Filmmaker Funding

Revolutionizing Film Financing The film industry has always been a tough nut to crack. Imagine trying to keep your creative baby yours without surrendering the crown jewels of intellectual property. Well, now, the cavalry with a fresh game plan has arrived, and both investors and filmmakers might be ready for another round. This isn't the typical PR fairytale; it's...

Riverside Theatre Appoints Seasoned CFO for Growth Phase

Change Is Afoot at Riverside Theatre Down in Vero Beach, amid the sun-drenched coziness of Florida’s Treasure Coast, something’s cooking that has nothing to do with sunshine: Riverside Theatre snagged itself a new Chief Financial Officer. As nonprofits go, this one’s not a backyard operation—it’s the largest independent professional theatre in the entire state....

BlueCollar Backs SuiteWorld 2026 with Platinum Sponsorship

BlueCollar Cloud Aligns with SuiteWorld 2026 If you thought the construction ERP space was just a dusty office in a backlot, think again. BlueCollar Cloud is strapping on its boots and diving into the heart of SuiteWorld 2026 with a platinum sponsorship. This isn't just a walk in the park—it's a strategic power move, aligning themselves smack-dab in the middle of...

GoLive Streamers: A Social Media Wild Card

Stepping Boldly into the Livestreaming Arena There's a new kid in the chaotic neighborhood of social media, and it's called GoLive Streamers. Not just another aimless stroll down Content Highway, GoLive is weaving its own defining path by fostering genuine real-time interaction. Launched in April 2026, this plucky platform has quickly amassed a following of over 74,000...

Infrared Imaging Expands with AI, SWIR: Tech Trends

Infrared Imaging: The Backbone of Future Tech Kinda wild how infrared imaging's become a hot topic in tech circles. With the market expected to jump from USD 9.2 billion in 2026 to a hefty USD 12.6 billion by 2031, averaging a 6.4% growth rate, there's plenty to chew on. Even if you ain't the analytical type, it ain't hard to spot where the money's flowing. Infrared's...

Oracle Harnesses AI to Streamline Healthcare Payments

Oracle Steps into Healthcare's Payment Arena You ever try solving a puzzle with half the pieces missing? Well, that's exactly what healthcare orgs have been doing with their revenue cycles. Oracle (NYSE:ORCL) thinks it’s got the missing pieces. They've announced some slick AI capabilities to grease the wheels of healthcare revenue management. But hey, I've seen grand...

RunVermont Revamps City Marathon, Adds Half for 2027

Straight outta Burlington, the M&T Bank Vermont City Marathon is giving its course a facelift and, get this, throwing a half marathon into the mix for 2027. It's about time they shook things up, considering how this race is supposed to be one of the most welcoming on the block. I mean, you're talking about a marathon that's practically been the crown jewel of Vermont's...

Synopsys-TSMC Collaboration Drives AI System Evolution

Synopsys and TSMC: The New Power Couple in AI Ah, the world of semiconductors—where the chips are small but the stakes are colossal. Once again, Synopsys and TSMC have thrown their hats into the ring, diving headfirst into yet another ambitious collaboration. Their latest mission? To fast-track the evolution of AI systems through a suite of innovations strapped to...

Mattamy Homes Earns Spot as Top Workplace in Jacksonville

Jacksonville's Housing Scene Gets a Boost In a world where everyone seems bent on working down to the bone to climb some imaginary corporate ladder, here comes Jacksonville's own Mattamy Homes with a news flash—it's possible to work, live, and still smile at the end of the day. Recently, they earned themselves a coveted spot among the best workplaces in Jacksonville for...